Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 18.50 | 18.95 | 18.00 | 18.85 | 98,869 | +0.45(+2.45%) |
Jan 30, 2017 | 18.20 | 18.95 | 17.80 | 18.40 | 136,860 | +0.05(+0.27%) |
Jan 27, 2017 | 17.88 | 18.45 | 17.88 | 18.35 | 13,999 | +0.15(+0.82%) |
Jan 26, 2017 | 18.40 | 18.40 | 17.90 | 18.20 | 37,155 | -0.10(-0.55%) |
Jan 25, 2017 | 18.50 | 18.60 | 18.27 | 18.30 | 34,392 | +0.00(+0.00%) |
Jan 24, 2017 | 18.10 | 18.40 | 17.80 | 18.30 | 61,103 | +0.25(+1.39%) |
Jan 23, 2017 | 17.35 | 18.60 | 17.10 | 18.05 | 133,443 | +0.75(+4.34%) |
Jan 20, 2017 | 17.10 | 17.46 | 17.10 | 17.30 | 21,363 | +0.15(+0.87%) |
Jan 19, 2017 | 17.05 | 17.25 | 16.77 | 17.15 | 30,076 | +0.05(+0.29%) |
Jan 18, 2017 | 17.45 | 17.60 | 17.05 | 17.10 | 41,996 | -0.40(-2.29%) |
Jan 17, 2017 | 17.70 | 17.70 | 17.00 | 17.50 | 57,008 | -0.35(-1.96%) |
Jan 13, 2017 | 17.85 | 17.85 | 17.85 | 0 | -0.10(-0.56%) | |
Jan 12, 2017 | 18.60 | 18.60 | 17.75 | 17.95 | 106,310 | -0.70(-3.75%) |
Jan 11, 2017 | 19.15 | 19.15 | 18.65 | 18.65 | 9,618 | -0.10(-0.53%) |
Jan 10, 2017 | 18.85 | 18.85 | 18.60 | 18.75 | 17,196 | -0.05(-0.27%) |
Jan 09, 2017 | 18.65 | 18.80 | 18.45 | 18.80 | 16,913 | +0.15(+0.80%) |
Jan 06, 2017 | 18.70 | 18.70 | 18.40 | 18.65 | 17,201 | -0.05(-0.27%) |
Jan 05, 2017 | 18.55 | 19.10 | 18.50 | 18.70 | 106,067 | +0.10(+0.54%) |
Jan 04, 2017 | 18.60 | 18.60 | 18.30 | 18.60 | 33,181 | +0.05(+0.27%) |
Jan 03, 2017 | 17.95 | 18.65 | 17.95 | 18.55 | 140,353 | +0.75(+4.21%) |
Dec 30, 2016 | 17.80 | 17.80 | 17.80 | 0 | -0.10(-0.56%) | |
Dec 29, 2016 | 18.05 | 18.05 | 17.75 | 17.90 | 102,105 | -0.05(-0.28%) |
Dec 28, 2016 | 18.00 | 18.05 | 17.85 | 17.95 | 44,559 | -0.10(-0.55%) |
Dec 27, 2016 | 18.05 | 18.25 | 18.00 | 18.05 | 165,346 | -0.20(-1.10%) |
Dec 23, 2016 | 18.25 | 18.25 | 18.25 | 0 | -0.10(-0.54%) | |
Dec 22, 2016 | 18.30 | 18.35 | 18.25 | 18.35 | 38,451 | -0.10(-0.54%) |
Dec 21, 2016 | 18.50 | 18.50 | 18.25 | 18.45 | 30,548 | +0.05(+0.27%) |
Dec 20, 2016 | 18.20 | 18.50 | 18.15 | 18.40 | 13,806 | +0.15(+0.82%) |
Dec 19, 2016 | 18.20 | 18.40 | 18.10 | 18.25 | 56,315 | -0.05(-0.27%) |
Dec 16, 2016 | 18.40 | 18.75 | 18.30 | 18.30 | 27,823 | -0.20(-1.08%) |
Dec 15, 2016 | 18.50 | 18.70 | 18.45 | 18.50 | 33,212 | -0.10(-0.54%) |
Dec 14, 2016 | 18.70 | 18.75 | 18.50 | 18.60 | 16,366 | -0.10(-0.53%) |
Dec 13, 2016 | 19.00 | 19.00 | 18.65 | 18.70 | 16,734 | -0.25(-1.32%) |
Dec 12, 2016 | 18.55 | 19.10 | 18.25 | 18.95 | 57,944 | +0.45(+2.43%) |
Dec 09, 2016 | 18.75 | 18.75 | 18.50 | 18.50 | 20,516 | -0.15(-0.80%) |
Dec 08, 2016 | 18.35 | 18.77 | 18.10 | 18.65 | 122,385 | +0.30(+1.63%) |
Dec 07, 2016 | 18.45 | 18.55 | 18.30 | 18.35 | 30,530 | -0.10(-0.54%) |
Dec 06, 2016 | 18.30 | 18.55 | 18.00 | 18.45 | 38,532 | -0.05(-0.27%) |
Dec 05, 2016 | 17.90 | 18.65 | 17.65 | 18.50 | 49,823 | +0.85(+4.82%) |
Dec 02, 2016 | 18.00 | 18.00 | 17.50 | 17.65 | 56,998 | -0.25(-1.40%) |
Dec 01, 2016 | 18.70 | 18.75 | 17.60 | 17.90 | 163,239 | -0.95(-5.04%) |
Nov 30, 2016 | 19.00 | 19.15 | 18.30 | 18.85 | 68,471 | -0.45(-2.33%) |
Nov 29, 2016 | 19.85 | 19.90 | 19.20 | 19.30 | 35,490 | -0.50(-2.53%) |
Nov 28, 2016 | 19.80 | 20.00 | 19.40 | 19.80 | 62,775 | +0.05(+0.25%) |
Nov 25, 2016 | 19.90 | 19.90 | 19.55 | 19.75 | 16,285 | -0.05(-0.25%) |
Nov 23, 2016 | 19.80 | 19.80 | 19.80 | 0 | -0.05(-0.25%) | |
Nov 22, 2016 | 19.50 | 19.90 | 19.50 | 19.85 | 53,536 | -0.05(-0.25%) |
Nov 21, 2016 | 19.35 | 20.00 | 19.30 | 19.90 | 179,151 | +0.55(+2.84%) |
Nov 18, 2016 | 18.70 | 19.40 | 18.66 | 19.35 | 55,910 | +0.70(+3.75%) |
Nov 17, 2016 | 18.65 | 18.70 | 18.50 | 18.65 | 36,888 | -0.10(-0.53%) |
Nov 16, 2016 | 18.55 | 18.95 | 18.50 | 18.75 | 26,604 | -0.15(-0.79%) |
Nov 15, 2016 | 18.70 | 19.10 | 18.35 | 18.90 | 73,115 | +0.20(+1.07%) |
Nov 14, 2016 | 18.60 | 18.95 | 18.40 | 18.70 | 87,776 | +0.15(+0.81%) |
Nov 11, 2016 | 18.15 | 18.60 | 18.10 | 18.55 | 47,809 | +0.40(+2.20%) |
Nov 10, 2016 | 18.30 | 18.75 | 18.10 | 18.15 | 100,008 | -0.20(-1.09%) |
Nov 09, 2016 | 18.00 | 18.45 | 17.86 | 18.35 | 67,618 | +0.10(+0.55%) |
Nov 08, 2016 | 18.30 | 18.35 | 18.00 | 18.25 | 89,132 | +0.05(+0.27%) |
Nov 07, 2016 | 17.70 | 18.30 | 17.68 | 18.20 | 109,257 | +0.50(+2.82%) |
Nov 04, 2016 | 17.65 | 18.00 | 17.50 | 17.70 | 97,226 | +0.05(+0.28%) |
Nov 03, 2016 | 17.90 | 18.15 | 17.65 | 17.65 | 171,753 | -0.25(-1.40%) |
Nov 02, 2016 | 19.85 | 20.05 | 17.80 | 17.90 | 552,468 | -2.05(-10.28%) |